Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.55 | 13.68 | 13.47 | 13.58 | 806,741 | +0.06(+0.42%) |
Apr 27, 2012 | 13.38 | 13.60 | 13.31 | 13.52 | 472,188 | +0.15(+1.16%) |
Apr 26, 2012 | 13.30 | 13.54 | 13.25 | 13.37 | 642,578 | +0.06(+0.43%) |
Apr 25, 2012 | 13.31 | 13.53 | 13.30 | 13.31 | 710,352 | +0.13(+0.99%) |
Apr 24, 2012 | 13.21 | 13.39 | 13.12 | 13.18 | 458,782 | -0.02(-0.18%) |
Apr 23, 2012 | 13.12 | 13.25 | 12.95 | 13.21 | 1,331,967 | -0.07(-0.49%) |
Apr 20, 2012 | 13.13 | 13.30 | 13.03 | 13.27 | 1,290,649 | +0.11(+0.80%) |
Apr 19, 2012 | 13.20 | 13.33 | 13.03 | 13.17 | 655,530 | +0.01(+0.06%) |
Apr 18, 2012 | 13.08 | 13.21 | 12.91 | 13.16 | 1,238,271 | +0.07(+0.56%) |
Apr 17, 2012 | 13.07 | 13.17 | 12.99 | 13.08 | 537,922 | +0.08(+0.63%) |
Apr 16, 2012 | 12.97 | 13.16 | 12.86 | 13.00 | 869,655 | +0.04(+0.31%) |
Apr 13, 2012 | 12.93 | 12.99 | 12.81 | 12.96 | 817,700 | -0.02(-0.13%) |
Apr 12, 2012 | 12.81 | 12.99 | 12.79 | 12.98 | 519,043 | +0.17(+1.34%) |
Apr 11, 2012 | 12.73 | 12.98 | 12.62 | 12.81 | 926,717 | +0.20(+1.55%) |
Apr 10, 2012 | 12.79 | 12.86 | 12.55 | 12.61 | 691,402 | -0.23(-1.78%) |
Apr 09, 2012 | 12.93 | 12.97 | 12.79 | 12.84 | 1,058,184 | -0.29(-2.23%) |
Apr 05, 2012 | 12.96 | 13.15 | 12.90 | 13.13 | 860,341 | +0.12(+0.94%) |
Apr 04, 2012 | 13.12 | 13.21 | 12.90 | 13.01 | 771,477 | -0.28(-2.08%) |
Apr 03, 2012 | 13.35 | 13.46 | 13.24 | 13.29 | 642,325 | -0.10(-0.73%) |
Apr 02, 2012 | 13.21 | 13.41 | 13.08 | 13.38 | 648,009 | +0.11(+0.86%) |
Mar 30, 2012 | 13.34 | 13.41 | 13.22 | 13.27 | 511,883 | +0.00(+0.00%) |
Mar 29, 2012 | 13.19 | 13.35 | 13.15 | 13.27 | 484,928 | -0.04(-0.31%) |
Mar 28, 2012 | 13.50 | 13.58 | 13.24 | 13.31 | 609,619 | -0.18(-1.33%) |
Mar 27, 2012 | 13.13 | 13.68 | 13.01 | 13.49 | 2,436,976 | +0.39(+2.98%) |
Mar 26, 2012 | 12.96 | 13.12 | 12.91 | 13.10 | 934,734 | +0.25(+1.96%) |
Mar 23, 2012 | 12.75 | 12.95 | 12.68 | 12.85 | 1,206,724 | +0.21(+1.68%) |
Mar 22, 2012 | 12.58 | 12.74 | 12.57 | 12.64 | 793,399 | -0.05(-0.38%) |
Mar 21, 2012 | 12.62 | 12.73 | 12.59 | 12.68 | 427,791 | +0.12(+0.97%) |
Mar 20, 2012 | 12.77 | 12.85 | 12.54 | 12.56 | 579,032 | -0.25(-1.97%) |
Mar 19, 2012 | 12.95 | 13.01 | 12.80 | 12.81 | 1,187,720 | -0.16(-1.25%) |
Mar 16, 2012 | 13.12 | 13.16 | 12.95 | 12.98 | 428,735 | -0.12(-0.93%) |
Mar 15, 2012 | 12.93 | 13.13 | 12.82 | 13.10 | 422,114 | +0.17(+1.32%) |
Mar 14, 2012 | 12.95 | 13.02 | 12.83 | 12.93 | 740,679 | -0.07(-0.56%) |
Mar 13, 2012 | 12.92 | 13.03 | 12.83 | 13.00 | 649,541 | +0.18(+1.40%) |
Mar 12, 2012 | 12.74 | 12.86 | 12.72 | 12.82 | 634,506 | +0.07(+0.57%) |
Mar 09, 2012 | 12.55 | 12.82 | 12.51 | 12.75 | 1,330,078 | +0.24(+1.89%) |
Mar 08, 2012 | 12.59 | 12.61 | 12.51 | 12.51 | 517,081 | +0.03(+0.26%) |
Mar 07, 2012 | 12.48 | 12.54 | 12.37 | 12.48 | 873,247 | +0.07(+0.53%) |
Mar 06, 2012 | 12.66 | 12.68 | 12.37 | 12.42 | 560,746 | -0.33(-2.56%) |
Mar 05, 2012 | 12.81 | 12.90 | 12.71 | 12.74 | 552,658 | -0.07(-0.51%) |
Mar 02, 2012 | 13.11 | 13.21 | 12.77 | 12.81 | 791,833 | -0.32(-2.42%) |
Mar 01, 2012 | 13.11 | 13.17 | 13.01 | 13.12 | 393,323 | +0.08(+0.62%) |
Feb 29, 2012 | 13.01 | 13.15 | 12.98 | 13.04 | 451,720 | +0.05(+0.38%) |
Feb 28, 2012 | 13.03 | 13.07 | 12.86 | 12.99 | 537,963 | -0.01(-0.06%) |
Feb 27, 2012 | 13.02 | 13.14 | 12.91 | 13.00 | 459,329 | -0.11(-0.87%) |
Feb 24, 2012 | 13.13 | 13.25 | 13.04 | 13.12 | 449,076 | -0.05(-0.37%) |
Feb 23, 2012 | 12.80 | 13.17 | 12.68 | 13.17 | 630,484 | +0.40(+3.13%) |
Feb 22, 2012 | 12.76 | 12.90 | 12.71 | 12.77 | 408,419 | -0.06(-0.44%) |
Feb 21, 2012 | 12.77 | 12.88 | 12.70 | 12.82 | 695,866 | +0.01(+0.06%) |
Feb 17, 2012 | 12.93 | 13.03 | 12.79 | 12.81 | 417,620 | -0.10(-0.76%) |
Feb 16, 2012 | 12.86 | 13.03 | 12.78 | 12.91 | 484,326 | +0.07(+0.57%) |
Feb 15, 2012 | 12.79 | 12.90 | 12.59 | 12.84 | 844,803 | +0.08(+0.64%) |
Feb 14, 2012 | 12.68 | 12.80 | 12.61 | 12.76 | 1,066,825 | +0.04(+0.32%) |
Feb 13, 2012 | 12.64 | 12.82 | 12.54 | 12.72 | 1,049,407 | +0.21(+1.69%) |
Feb 10, 2012 | 12.59 | 12.72 | 12.50 | 12.51 | 658,321 | -0.27(-2.10%) |
Feb 09, 2012 | 12.80 | 12.84 | 12.57 | 12.77 | 1,221,840 | -0.04(-0.32%) |
Feb 08, 2012 | 12.81 | 13.03 | 12.50 | 12.81 | 1,138,889 | -0.07(-0.57%) |
Feb 07, 2012 | 12.93 | 13.27 | 12.81 | 12.89 | 1,040,808 | +0.19(+1.47%) |
Feb 06, 2012 | 12.67 | 12.73 | 12.50 | 12.70 | 1,457,333 | -0.04(-0.32%) |
Feb 03, 2012 | 12.54 | 12.77 | 12.25 | 12.74 | 666,153 | +0.38(+3.10%) |
Feb 02, 2012 | 12.40 | 12.60 | 12.36 | 12.36 | 440,918 | +0.02(+0.20%) |